Great-Sun Foods Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	7.100	7.400	6.970	7.330	7.330	27,496,725
2025-07-18	7.100	7.140	6.930	7.020	7.020	26,842,268
2025-07-17	6.850	7.160	6.820	7.140	7.140	32,551,781
2025-07-16	6.710	7.010	6.650	6.880	6.880	39,108,871
2025-07-15	6.410	6.830	6.400	6.710	6.710	49,400,617
2025-07-14	6.210	6.520	6.170	6.420	6.420	31,196,260
2025-07-11	6.200	6.260	6.150	6.210	6.210	14,408,151
2025-07-10	6.230	6.250	6.130	6.220	6.220	14,572,527
2025-07-09	6.350	6.360	6.200	6.220	6.220	21,671,794
2025-07-08	6.360	6.420	6.280	6.380	6.380	24,138,527
2025-07-07	6.220	6.460	6.180	6.400	6.400	33,933,834
2025-07-04	6.270	6.320	6.100	6.100	6.100	20,571,789
2025-07-03	6.280	6.340	6.170	6.280	6.280	24,460,739
2025-07-02	6.070	6.400	6.040	6.270	6.270	39,013,321
2025-07-01	6.020	6.200	6.020	6.090	6.090	18,808,026
2025-06-30	5.950	6.070	5.950	6.040	6.040	14,549,082
2025-06-27	6.000	6.020	5.930	6.010	6.010	17,884,641
2025-06-26	6.050	6.120	5.900	6.010	6.010	35,290,176
2025-06-25	6.610	6.800	6.150	6.200	6.200	50,144,499
2025-06-24	6.170	6.440	6.090	6.320	6.320	26,688,627
2025-06-23	6.010	6.210	6.010	6.210	6.210	26,651,229
2025-06-20	6.120	6.270	6.030	6.030	6.030	27,261,570
2025-06-19	6.460	6.580	6.050	6.080	6.080	50,013,351
2025-06-18	6.880	7.020	6.490	6.520	6.520	82,448,281
2025-06-17	6.730	7.540	6.600	7.170	7.170	100,792,550
2025-06-16	6.860	6.860	6.180	6.850	6.850	105,684,907
2025-06-13	6.240	6.240	6.240	6.240	6.240	0
2025-06-12	6.240	6.240	6.240	6.240	6.240	0
2025-06-11	6.240	6.240	6.240	6.240	6.240	0
2025-06-10	6.240	6.240	6.240	6.240	6.240	0
2025-06-09	6.240	6.240	6.240	6.240	6.240	0
2025-06-06	6.000	6.330	6.000	6.240	6.240	31,216,482
2025-06-05	5.980	6.110	5.940	6.060	6.060	24,851,686
2025-06-04	5.940	6.010	5.760	6.000	6.000	27,705,940
2025-06-03	5.900	6.060	5.850	5.980	5.980	31,159,756
2025-05-30	5.880	5.950	5.760	5.900	5.900	31,416,995
2025-05-29	5.740	5.860	5.610	5.820	5.820	26,350,179
2025-05-28	5.750	5.780	5.640	5.750	5.750	24,683,335
2025-05-27	5.500	5.830	5.500	5.760	5.760	41,505,301
2025-05-26	5.340	5.650	5.320	5.530	5.530	24,745,148
2025-05-23	5.430	5.460	5.330	5.360	5.360	16,916,688
2025-05-22	5.450	5.680	5.410	5.480	5.480	23,071,658
2025-05-21	5.550	5.600	5.470	5.480	5.480	18,278,811
2025-05-20	5.410	5.690	5.380	5.590	5.590	36,589,522
2025-05-19	5.280	5.400	5.270	5.400	5.400	16,951,815
2025-05-16	5.320	5.330	5.220	5.270	5.270	13,781,477
2025-05-15	5.340	5.390	5.270	5.350	5.350	18,628,815
2025-05-14	5.350	5.370	5.300	5.340	5.340	16,046,023
2025-05-13	5.440	5.490	5.330	5.340	5.340	21,735,576
2025-05-12	5.380	5.470	5.290	5.430	5.430	29,407,638
2025-05-09	5.510	5.600	5.410	5.430	5.430	37,920,148
2025-05-08	5.340	5.530	5.250	5.500	5.500	43,024,009
2025-05-07	5.290	5.410	5.230	5.390	5.390	47,835,869
2025-05-06	5.200	5.290	5.200	5.280	5.280	19,015,046
2025-04-30	5.130	5.240	5.090	5.200	5.200	25,016,638
2025-04-29	5.100	5.150	5.050	5.130	5.130	18,942,843
2025-04-28	5.080	5.170	5.010	5.100	5.100	24,972,917
2025-04-25	4.990	5.110	4.990	5.070	5.070	23,608,283
2025-04-24	5.100	5.140	4.990	5.010	5.010	26,648,082
2025-04-23	5.120	5.240	5.100	5.100	5.100	32,235,404

← NewerPage 6 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.0455 CNY
2021-05-17	0.0846 CNY
2020-05-22	0.1595 CNY
2019-05-16	0.1560 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.